Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/11/2010 |
191.28
|
36,408 | 191.47 | 191.98 | 189.35 | 0 | 0 | 0 |
29/10/2010 |
191.47
|
40,218 | 191.88 | 193.04 | 189.41 | 0 | 0 | 0 |
28/10/2010 |
191.88
|
58,205 | 193.03 | 193.76 | 188.93 | 0 | 0 | 0 |
27/10/2010 |
193.03
|
62,964 | 194.81 | 197.40 | 192.70 | 0 | 0 | 0 |
26/10/2010 |
194.81
|
103,059 | 191.28 | 197.40 | 190.95 | 0 | 0 | 0 |
25/10/2010 |
191.28
|
61,095 | 192 | 193.79 | 188.01 | 0 | 0 | 0 |
22/10/2010 |
192
|
67,521 | 191.62 | 194.53 | 190.16 | 0 | 0 | 0 |
21/10/2010 |
191.62
|
73,854 | 191.92 | 194.82 | 190.13 | 0 | 0 | 0 |
20/10/2010 |
191.92
|
140,569 | 200.53 | 200.73 | 190.92 | 0 | 0 | 0 |
19/10/2010 |
200.53
|
50,511 | 206.05 | 206.05 | 200.53 | 0 | 0 | 0 |
18/10/2010 |
206.05
|
38,273 | 205.86 | 207.56 | 204.01 | 0 | 0 | 0 |
15/10/2010 |
205.86
|
61,004 | 203.92 | 206.45 | 202.92 | 0 | 0 | 0 |
14/10/2010 |
203.92
|
46,724 | 204.43 | 205.69 | 202.71 | 0 | 0 | 0 |
13/10/2010 |
204.43
|
52,590 | 203.26 | 205.21 | 201.85 | 0 | 0 | 0 |
12/10/2010 |
203.26
|
80,819 | 206.66 | 207.58 | 201.04 | 0 | 0 | 0 |
11/10/2010 |
206.66
|
21,130 | 206.99 | 207.58 | 202.22 | 0 | 0 | 0 |
08/10/2010 |
206.99
|
51,289 | 208.74 | 210 | 205.30 | 0 | 0 | 0 |
07/10/2010 |
208.74
|
82,390 | 209.90 | 211.42 | 207.58 | 0 | 0 | 0 |
06/10/2010 |
209.90
|
78,244 | 205.20 | 210.98 | 203.79 | 0 | 0 | 0 |
05/10/2010 |
205.20
|
66,884 | 205.32 | 206.14 | 199.19 | 0 | 0 | 0 |
04/10/2010 |
205.32
|
101,787 | 210.22 | 210.89 | 205.32 | 0 | 0 | 0 |
01/10/2010 |
210.22
|
53,083 | 210.20 | 211.84 | 209.16 | 0 | 0 | 0 |
30/09/2010 |
210.20
|
45,073 | 209.89 | 210.59 | 207.33 | 0 | 0 | 0 |
29/09/2010 |
209.89
|
36,645 | 211.92 | 213.39 | 209.37 | 0 | 0 | 0 |
28/09/2010 |
211.92
|
47,143 | 210.94 | 216.30 | 210.94 | 0 | 0 | 0 |
27/09/2010 |
210.94
|
52,747 | 212.19 | 213.21 | 210.63 | 0 | 0 | 0 |
24/09/2010 |
212.19
|
65,356 | 213.19 | 213.93 | 209.14 | 0 | 0 | 0 |
23/09/2010 |
213.19
|
91,367 | 216.74 | 216.74 | 210.38 | 0 | 0 | 0 |
22/09/2010 |
216.74
|
94,052 | 215.41 | 217.14 | 213.87 | 0 | 0 | 0 |
21/09/2010 |
215.41
|
150,363 | 219.68 | 220.66 | 215.20 | 0 | 0 | 0 |
20/09/2010 |
219.68
|
120,992 | 217.53 | 222.43 | 217.53 | 0 | 0 | 0 |
17/09/2010 |
217.53
|
143,020 | 211 | 218.31 | 210.61 | 0 | 0 | 0 |
16/09/2010 |
211
|
82,004 | 211.45 | 214 | 208.58 | 0 | 0 | 0 |
15/09/2010 |
211.45
|
113,816 | 210.03 | 215.74 | 208.54 | 0 | 0 | 0 |
14/09/2010 |
210.03
|
73,437 | 207.98 | 211.51 | 206.54 | 0 | 0 | 0 |
13/09/2010 |
207.98
|
125,371 | 215.88 | 217.88 | 205.67 | 0 | 0 | 0 |
10/09/2010 |
215.88
|
160,376 | 218.97 | 226.05 | 215.88 | 0 | 0 | 0 |
09/09/2010 |
218.97
|
99,775 | 221.41 | 227.72 | 216.23 | 0 | 0 | 0 |
08/09/2010 |
221.41
|
107,779 | 227.09 | 227.09 | 218.44 | 0 | 0 | 0 |
07/09/2010 |
227.09
|
174,713 | 229.86 | 232.20 | 224.99 | 0 | 0 | 0 |
06/09/2010 |
229.86
|
115,997 | 220.08 | 230.86 | 220.08 | 0 | 0 | 0 |
01/09/2010 |
220.08
|
78,201 | 215.32 | 221.13 | 212.40 | 0 | 0 | 0 |
31/08/2010 |
215.32
|
120,027 | 205.77 | 215.62 | 205.67 | 0 | 0 | 0 |
30/08/2010 |
205.77
|
47,576 | 196.34 | 205.77 | 195.42 | 0 | 0 | 0 |
27/08/2010 |
196.34
|
67,769 | 195.19 | 197.12 | 191.19 | 0 | 0 | 0 |
26/08/2010 |
195.19
|
87,879 | 195.98 | 200.94 | 192.29 | 0 | 0 | 0 |
25/08/2010 |
195.98
|
142,286 | 205.37 | 205.37 | 195.31 | 0 | 0 | 0 |
24/08/2010 |
205.37
|
110,926 | 215.09 | 215.09 | 205.18 | 0 | 0 | 0 |
23/08/2010 |
215.09
|
28,876 | 219.75 | 220.75 | 215.09 | 0 | 0 | 0 |
20/08/2010 |
219.75
|
57,560 | 217.33 | 220.34 | 213.57 | 0 | 0 | 0 |
19/08/2010 |
217.33
|
55,054 | 219.93 | 220.92 | 214.98 | 0 | 0 | 0 |
18/08/2010 |
219.93
|
124,970 | 221.72 | 224.67 | 216.62 | 0 | 0 | 0 |
17/08/2010 |
221.72
|
120,180 | 220.99 | 223.58 | 216.89 | 0 | 0 | 0 |
16/08/2010 |
220.99
|
143,837 | 210.84 | 220.99 | 210.84 | 0 | 0 | 0 |
13/08/2010 |
210.84
|
142,846 | 208.58 | 212.62 | 202.39 | 0 | 0 | 0 |
12/08/2010 |
208.58
|
89,544 | 218.78 | 218.78 | 208.48 | 0 | 0 | 0 |
11/08/2010 |
218.78
|
117,530 | 220.26 | 223.59 | 216.28 | 0 | 0 | 0 |
10/08/2010 |
220.26
|
107,500 | 227.03 | 227.03 | 215.95 | 0 | 0 | 0 |
09/08/2010 |
227.03
|
89,565 | 235.20 | 235.20 | 224.02 | 0 | 0 | 0 |
06/08/2010 |
235.20
|
38,070 | 237.77 | 238.62 | 235.10 | 0 | 0 | 0 |
05/08/2010 |
237.77
|
29,031 | 240.29 | 242.06 | 237.77 | 0 | 0 | 0 |
04/08/2010 |
240.29
|
38,894 | 243.88 | 243.88 | 235.33 | 0 | 0 | 0 |
03/08/2010 |
243.88
|
67,516 | 241.70 | 245.72 | 241.03 | 0 | 0 | 0 |
02/08/2010 |
241.70
|
33,328 | 246.75 | 249.13 | 241.39 | 0 | 0 | 0 |
30/07/2010 |
246.75
|
72,605 | 247.33 | 250.22 | 244.88 | 0 | 0 | 0 |
29/07/2010 |
247.33
|
114,182 | 247.80 | 248.49 | 243.07 | 0 | 0 | 0 |
28/07/2010 |
247.80
|
80,485 | 255.84 | 256.17 | 247.80 | 0 | 0 | 0 |
27/07/2010 |
255.84
|
66,924 | 256.73 | 260.07 | 254.66 | 0 | 0 | 0 |
26/07/2010 |
256.73
|
116,130 | 263.27 | 263.37 | 256.73 | 0 | 0 | 0 |
23/07/2010 |
263.27
|
49,847 | 264.91 | 268.76 | 263.27 | 0 | 0 | 0 |
22/07/2010 |
264.91
|
48,810 | 265.99 | 267.74 | 264.38 | 0 | 0 | 0 |
21/07/2010 |
265.99
|
54,955 | 268.30 | 271.48 | 264.68 | 0 | 0 | 0 |
20/07/2010 |
268.30
|
57,777 | 270.28 | 271.66 | 268.20 | 0 | 0 | 0 |
19/07/2010 |
270.28
|
49,421 | 272.64 | 272.64 | 269.51 | 0 | 0 | 0 |
16/07/2010 |
272.64
|
52,727 | 272.80 | 273.31 | 270.85 | 0 | 0 | 0 |
15/07/2010 |
272.80
|
43,963 | 274.47 | 275.49 | 270.51 | 0 | 0 | 0 |
14/07/2010 |
274.47
|
86,822 | 277.29 | 280.65 | 273.81 | 0 | 0 | 0 |
13/07/2010 |
277.29
|
94,153 | 269.18 | 279.27 | 269.18 | 0 | 0 | 0 |
12/07/2010 |
269.18
|
81,048 | 269.92 | 271.90 | 266.48 | 0 | 0 | 0 |
09/07/2010 |
269.92
|
86,265 | 269.92 | 272.54 | 268.10 | 0 | 0 | 0 |
08/07/2010 |
269.92
|
140,667 | 272.85 | 276.29 | 268.95 | 0 | 0 | 0 |
07/07/2010 |
272.85
|
95,862 | 280.65 | 285.07 | 271.87 | 0 | 0 | 0 |
06/07/2010 |
280.65
|
211,968 | 277.75 | 285.88 | 276.42 | 0 | 0 | 0 |
05/07/2010 |
277.75
|
131,685 | 266.86 | 279.39 | 266.86 | 0 | 0 | 0 |
02/07/2010 |
266.86
|
114,732 | 267.22 | 273.42 | 264.57 | 0 | 0 | 0 |
01/07/2010 |
267.22
|
44,013 | 270.54 | 272.48 | 264.36 | 0 | 0 | 0 |
30/06/2010 |
270.54
|
52,479 | 270.61 | 270.94 | 261.27 | 0 | 0 | 0 |
29/06/2010 |
270.61
|
48,013 | 272.84 | 275.66 | 270.61 | 0 | 0 | 0 |
28/06/2010 |
272.84
|
42,572 | 274.37 | 276.32 | 271.86 | 0 | 0 | 0 |
25/06/2010 |
274.37
|
91,054 | 276.95 | 279.97 | 272.32 | 0 | 0 | 0 |
24/06/2010 |
276.95
|
54,221 | 276.65 | 279.57 | 274.67 | 0 | 0 | 0 |
23/06/2010 |
276.65
|
45,336 | 274.81 | 277.63 | 268.82 | 0 | 0 | 0 |
22/06/2010 |
274.81
|
56,579 | 277.79 | 278.10 | 273.40 | 0 | 0 | 0 |
21/06/2010 |
277.79
|
43,086 | 279 | 281.03 | 277.36 | 0 | 0 | 0 |
18/06/2010 |
279
|
46,679 | 279.34 | 279.75 | 276.59 | 0 | 0 | 0 |
17/06/2010 |
279.34
|
39,474 | 277.57 | 279.85 | 275.69 | 0 | 0 | 0 |
16/06/2010 |
277.57
|
45,653 | 273.20 | 278.85 | 273.20 | 0 | 0 | 0 |
15/06/2010 |
273.20
|
43,821 | 277.57 | 278.29 | 272.87 | 0 | 0 | 0 |
14/06/2010 |
277.57
|
48,482 | 282.28 | 284.28 | 277.16 | 0 | 0 | 0 |
11/06/2010 |
282.28
|
53,456 | 278.57 | 287.11 | 278.47 | 0 | 0 | 0 |